Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.390 | 5.570 | 5.390 | 5.480 | 4.784 | 54,899,624 |
| 2024-04-23 | 5.510 | 5.530 | 5.340 | 5.360 | 4.680 | 62,679,809 |
| 2024-04-22 | 5.620 | 5.700 | 5.500 | 5.530 | 4.828 | 48,665,203 |
| 2024-04-19 | 5.620 | 5.710 | 5.550 | 5.610 | 4.898 | 56,170,902 |
| 2024-04-18 | 5.760 | 5.860 | 5.600 | 5.660 | 4.942 | 79,746,976 |
| 2024-04-17 | 5.500 | 5.790 | 5.440 | 5.780 | 5.046 | 109,130,841 |
| 2024-04-16 | 5.450 | 5.650 | 5.440 | 5.540 | 4.837 | 98,974,277 |
| 2024-04-15 | 5.420 | 5.540 | 5.320 | 5.470 | 4.776 | 70,399,541 |
| 2024-04-12 | 5.490 | 5.590 | 5.420 | 5.450 | 4.758 | 74,045,153 |
| 2024-04-11 | 5.420 | 5.620 | 5.370 | 5.510 | 4.811 | 81,852,678 |
| 2024-04-10 | 5.400 | 5.490 | 5.370 | 5.470 | 4.776 | 90,100,786 |
| 2024-04-09 | 5.330 | 5.510 | 5.180 | 5.450 | 4.758 | 179,520,057 |
| 2024-04-08 | 5.140 | 5.250 | 5.090 | 5.180 | 4.523 | 94,809,046 |
| 2024-04-03 | 5.100 | 5.190 | 5.080 | 5.140 | 4.488 | 53,195,478 |
| 2024-04-02 | 5.080 | 5.130 | 5.050 | 5.110 | 4.461 | 57,715,681 |
| 2024-04-01 | 5.040 | 5.100 | 4.990 | 5.090 | 4.444 | 60,722,983 |
| 2024-03-29 | 4.860 | 5.040 | 4.850 | 5.040 | 4.400 | 38,455,802 |
| 2024-03-28 | 4.830 | 4.910 | 4.740 | 4.850 | 4.234 | 53,469,760 |
| 2024-03-27 | 4.840 | 4.910 | 4.820 | 4.830 | 4.217 | 35,659,605 |
| 2024-03-26 | 4.820 | 4.870 | 4.780 | 4.860 | 4.243 | 30,010,500 |
| 2024-03-25 | 4.820 | 4.920 | 4.790 | 4.820 | 4.208 | 40,092,628 |
| 2024-03-22 | 4.900 | 4.910 | 4.820 | 4.830 | 4.217 | 35,856,810 |
| 2024-03-21 | 4.930 | 4.950 | 4.900 | 4.910 | 4.287 | 29,414,437 |
| 2024-03-20 | 4.950 | 4.960 | 4.890 | 4.950 | 4.322 | 37,711,175 |
| 2024-03-19 | 5.050 | 5.070 | 4.930 | 4.950 | 4.322 | 79,168,162 |
| 2024-03-18 | 4.930 | 5.100 | 4.920 | 5.070 | 4.427 | 110,422,527 |
| 2024-03-15 | 4.880 | 4.950 | 4.860 | 4.940 | 4.313 | 35,763,848 |
| 2024-03-14 | 4.910 | 4.940 | 4.850 | 4.880 | 4.261 | 35,661,929 |
| 2024-03-13 | 4.910 | 4.960 | 4.850 | 4.940 | 4.313 | 49,801,249 |
| 2024-03-12 | 5.010 | 5.030 | 4.900 | 4.920 | 4.296 | 58,688,926 |
| 2024-03-11 | 5.050 | 5.080 | 4.970 | 5.030 | 4.392 | 66,640,701 |
| 2024-03-08 | 4.890 | 5.000 | 4.890 | 5.000 | 4.365 | 58,221,390 |
| 2024-03-07 | 4.940 | 4.970 | 4.860 | 4.880 | 4.261 | 47,171,011 |
| 2024-03-06 | 4.930 | 5.000 | 4.920 | 4.950 | 4.322 | 47,866,056 |
| 2024-03-05 | 4.830 | 4.950 | 4.810 | 4.940 | 4.313 | 57,830,614 |
| 2024-03-04 | 4.870 | 4.870 | 4.780 | 4.850 | 4.234 | 55,326,529 |
| 2024-03-01 | 4.980 | 5.010 | 4.790 | 4.920 | 4.296 | 101,448,970 |
| 2024-02-29 | 4.940 | 5.030 | 4.920 | 5.030 | 4.392 | 48,365,650 |
| 2024-02-28 | 5.120 | 5.140 | 4.950 | 4.960 | 4.330 | 69,591,487 |
| 2024-02-27 | 5.020 | 5.140 | 5.000 | 5.120 | 4.470 | 57,956,574 |
| 2024-02-26 | 5.130 | 5.140 | 5.020 | 5.050 | 4.409 | 69,408,974 |
| 2024-02-23 | 4.940 | 5.150 | 4.910 | 5.150 | 4.496 | 104,519,246 |
| 2024-02-22 | 4.940 | 4.980 | 4.890 | 4.930 | 4.304 | 48,516,520 |
| 2024-02-21 | 4.920 | 5.010 | 4.860 | 4.960 | 4.330 | 70,855,272 |
| 2024-02-20 | 4.960 | 4.990 | 4.880 | 4.960 | 4.330 | 42,063,450 |
| 2024-02-19 | 4.950 | 4.980 | 4.860 | 4.950 | 4.322 | 51,892,830 |
| 2024-02-08 | 4.880 | 5.020 | 4.880 | 4.930 | 4.304 | 64,263,908 |
| 2024-02-07 | 4.800 | 4.930 | 4.770 | 4.890 | 4.269 | 58,593,409 |
| 2024-02-06 | 4.480 | 4.870 | 4.450 | 4.830 | 4.217 | 61,584,930 |
| 2024-02-05 | 4.730 | 4.770 | 4.500 | 4.520 | 3.946 | 59,501,066 |
| 2024-02-02 | 4.730 | 4.890 | 4.640 | 4.790 | 4.182 | 61,019,999 |
| 2024-02-01 | 4.800 | 4.850 | 4.640 | 4.750 | 4.147 | 48,534,072 |
| 2024-01-31 | 4.860 | 4.950 | 4.760 | 4.880 | 4.261 | 84,803,598 |
| 2024-01-30 | 4.710 | 4.960 | 4.680 | 4.860 | 4.243 | 94,472,946 |
| 2024-01-29 | 4.720 | 4.770 | 4.640 | 4.680 | 4.086 | 29,033,658 |
| 2024-01-26 | 4.700 | 4.740 | 4.670 | 4.720 | 4.121 | 27,374,690 |
| 2024-01-25 | 4.540 | 4.720 | 4.520 | 4.720 | 4.121 | 45,779,021 |
| 2024-01-24 | 4.490 | 4.540 | 4.380 | 4.530 | 3.955 | 28,818,423 |
| 2024-01-23 | 4.420 | 4.510 | 4.350 | 4.490 | 3.920 | 25,789,971 |
| 2024-01-22 | 4.500 | 4.510 | 4.400 | 4.410 | 3.850 | 28,198,193 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.2000 CNY |
| 2025-09-17 | 0.0500 CNY |
| 2025-05-29 | 0.1500 CNY |
| 2024-05-14 | 0.3000 CNY |
| 2023-07-04 | 0.0300 CNY |
| 2022-05-18 | 0.0500 CNY |
| 2021-03-04 | 0.3000 CNY |
| 2020-05-21 | 0.2000 CNY |
| 2019-06-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.